Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.01
+0.06 (0.24%)
May 12, 2026, 2:58 PM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202624.7325.1224.1925.03-0.32%316,400
May 11, 202626.7526.7524.7524.9524.95-4.26%550,600
May 8, 202627.2127.2125.9426.0626.060.27%420,000
May 7, 202626.7527.0025.8325.9925.99-3.88%717,100
May 6, 202626.9327.3626.7527.0427.040.45%933,600
May 5, 202626.4626.9726.4626.9226.921.78%863,400
May 4, 202626.9527.0326.2626.4526.450.95%709,800
Apr 30, 202625.7926.2925.7326.2026.202.58%319,300
Apr 29, 202625.7026.0125.4025.5425.54-2.41%358,200
Apr 28, 202626.3426.3825.7026.1726.17-0.65%408,000
Apr 27, 202626.2126.7726.1826.3426.34-0.53%255,900
Apr 24, 202626.3626.6626.2326.4826.480.46%412,900
Apr 23, 202627.0527.2926.1626.3626.36-3.34%508,900
Apr 22, 202627.6727.8626.9927.2727.27-1.05%416,300
Apr 20, 202627.5827.5827.1927.5627.56-0.11%277,700
Apr 17, 202628.1328.2527.4527.5927.59-0.29%876,600
Apr 16, 202628.1028.2327.6027.6727.67-1.00%543,800
Apr 15, 202627.9428.3427.7127.9527.950.04%356,500
Apr 14, 202628.4828.4827.4627.9427.94-0.92%526,300
Apr 13, 202628.0028.2827.5928.2028.200.14%437,700
Apr 10, 202628.3028.4927.2828.1628.16-0.74%1,477,500
Apr 9, 202627.8228.6227.6428.3728.372.75%961,300
Apr 8, 202627.3527.9527.0327.6127.613.56%527,500
Apr 7, 202626.9527.0926.3226.6626.66-1.26%517,200
Apr 6, 202627.6527.7027.0027.0027.00-1.32%480,700
Apr 2, 202626.5027.7126.3227.3627.360.77%518,100
Apr 1, 202627.0027.5426.5127.1527.151.12%981,700
Mar 31, 202625.3226.9825.1026.8526.857.14%638,700
Mar 30, 202625.6825.7225.0625.0625.06-0.71%454,300
Mar 27, 202625.6425.6424.6825.2425.24-0.63%544,900
Mar 26, 202625.6325.6525.0525.4025.40-0.97%489,000
Mar 25, 202624.8126.0524.6925.6525.654.06%865,900
Mar 24, 202624.1824.8423.9124.6524.650.45%722,700
Mar 23, 202624.0524.7123.7824.5424.542.68%499,700
Mar 20, 202624.5024.9423.5523.9023.904.05%540,200
Mar 19, 202622.4023.1521.7822.9722.972.09%377,900
Mar 18, 202622.6122.9622.3822.5022.50-2.13%378,800
Mar 17, 202622.5123.0822.5122.9922.990.66%254,900
Mar 16, 202622.3523.2822.2622.8422.842.19%255,900
Mar 13, 202623.0023.4922.2522.3522.35-4.12%429,600
Mar 12, 202623.9124.0122.9223.3123.31-4.19%330,000
Mar 11, 202623.9324.5323.9324.3324.330.33%665,700
Mar 10, 202623.8424.6523.8224.2524.251.38%294,100
Mar 9, 202623.0223.9523.0023.9223.922.13%292,800
Mar 6, 202623.8024.2523.0423.4223.42-2.09%401,100
Mar 5, 202624.5024.5023.8623.9223.92-2.33%342,900
Mar 4, 202623.9524.6223.8524.4924.494.43%319,900
Mar 3, 202624.2224.2422.7723.4523.45-4.25%769,600
Mar 2, 202623.9324.7423.7824.4924.491.20%636,700
Feb 27, 202623.9324.6123.9324.2024.200.04%479,300